Open Loot Historical Data

OL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 14, 2025 $ 0.0446
-6.21%
$ 3.56 million $ 130,615
Sep 13, 2025 $ 0.0474
+4.75%
$ 3.74 million $ 385,063
Sep 12, 2025 $ 0.0457
+8.48%
$ 3.61 million $ 469,595
Sep 11, 2025 $ 0.0421
-4.12%
$ 3.33 million $ 521,897
Sep 10, 2025 $ 0.0435
+15.60%
$ 3.44 million $ 488,672
Sep 9, 2025 $ 0.0378
-5.66%
$ 2.98 million $ 238,567
Sep 8, 2025 $ 0.0399
+6.23%
$ 3.15 million $ 225,274
Sep 7, 2025 $ 0.0375
+4.22%
$ 2.97 million $ 145,608
Sep 6, 2025 $ 0.036
-0.71%
$ 2.85 million $ 149,003
Sep 5, 2025 $ 0.0363
+0.18%
$ 2.87 million $ 228,968
Sep 4, 2025 $ 0.0361
-3.70%
$ 2.88 million $ 203,474
Sep 3, 2025 $ 0.0376
+0.17%
$ 2.98 million $ 143,162
Sep 2, 2025 $ 0.0377
+9.10%
$ 2.99 million $ 185,224
Sep 1, 2025 $ 0.0345
-6.67%
$ 2.75 million $ 254,892
Aug 31, 2025 $ 0.0376
+2.60%
$ 2.94 million $ 252,125
Aug 30, 2025 $ 0.0366
+3.49%
$ 2.93 million $ 280,255
Aug 29, 2025 $ 0.0351
-12.26%
$ 2.79 million $ 318,335
Aug 28, 2025 $ 0.0392
+12.08%
$ 3.12 million $ 277,915
Aug 27, 2025 $ 0.0351
+1.00%
$ 3.03 million $ 163,794
Aug 26, 2025 $ 0.0352
+9.16%
$ 3.01 million $ 176,056
Aug 25, 2025 $ 0.0324
-9.01%
$ 2.79 million $ 174,864
Aug 24, 2025 $ 0.0356
-6.77%
$ 3.1 million $ 231,929
Aug 23, 2025 $ 0.0385
-4.30%
$ 3.32 million $ 200,305
Aug 22, 2025 $ 0.0407
+17.81%
$ 3.5 million $ 351,738
Aug 21, 2025 $ 0.0347
-6.60%
$ 2.99 million $ 187,844
Aug 20, 2025 $ 0.0374
+3.45%
$ 3.24 million $ 171,815
Aug 19, 2025 $ 0.037
+1.36%
$ 3.14 million $ 231,649
Aug 18, 2025 $ 0.0366
-4.36%
$ 2.96 million $ 181,654
Aug 17, 2025 $ 0.0384
+3.23%
$ 3.11 million $ 132,515
Aug 16, 2025 $ 0.0371
+2.96%
$ 3.02 million $ 216,169
Aug 15, 2025 $ 0.0362
+0.43%
$ 2.94 million $ 243,898
Aug 14, 2025 $ 0.0361
-10.65%
$ 2.94 million $ 261,748
Aug 13, 2025 $ 0.0404
-1.61%
$ 3.28 million $ 384,844
Aug 12, 2025 $ 0.0415
+1.76%
$ 3.37 million $ 377,636
Aug 11, 2025 $ 0.0409
-24.22%
$ 3.32 million $ 634,508
Aug 10, 2025 $ 0.0538
+16.36%
$ 4.29 million $ 1.17 million
Aug 9, 2025 $ 0.0465
+10.76%
$ 3.71 million $ 1.05 million
Aug 8, 2025 $ 0.0436
+21.98%
$ 3.5 million $ 542,198
Aug 7, 2025 $ 0.0358
+18.45%
$ 2.88 million $ 380,718
Aug 6, 2025 $ 0.0302
+2.53%
$ 2.43 million $ 82,901
Aug 5, 2025 $ 0.0294
-4.57%
$ 2.38 million $ 105,327
Aug 4, 2025 $ 0.0308
+4.88%
$ 2.49 million $ 68,425
Aug 3, 2025 $ 0.0294
+3.49%
$ 2.37 million $ 48,470
Aug 2, 2025 $ 0.0284
-5.40%
$ 2.3 million $ 120,025
Aug 1, 2025 $ 0.0291
-7.20%
$ 2.42 million $ 200,574
Jul 31, 2025 $ 0.0315
-7.58%
$ 2.56 million $ 133,020
Jul 30, 2025 $ 0.0339
+4.85%
$ 2.75 million $ 204,743
Jul 29, 2025 $ 0.0323
-1.17%
$ 2.62 million $ 134,216
Jul 28, 2025 $ 0.0327
-9.43%
$ 2.65 million $ 162,282
Jul 27, 2025 $ 0.0361
+4.03%
$ 2.93 million $ 122,539